Stock listing

B3:XPIE11 XP Infra Fund II Fundo de Investimento em Participacoes Infraestrutura Mutual Fund

Follow XP Infra Fund II Fundo de Investimento em Participacoes Infraestrutura into a list and get an email when it puts out news.

Share price · BMFBOVESPA:XPIE11

45.45 BRL +0.14 (+0.3%)

Close on Oct 23, 2026

Past 3 months -0.8% · daily closes, Jul 9, 2026 – Oct 23, 2026, adjusted for splits

Day range: 44.51 – 45.45 BRLOct 23, 2026
Volume: 26,752 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:XPIE11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	45.45	+0.14	+0.3%	44.85	45.45	44.51	26,752
Thu, Oct 22	45.31	+0.77	+1.7%	44.84	46.05	44.39	34,286
Wed, Oct 21	44.54	-0.01	0.0%	44.56	45.24	44.52	14,675
Tue, Oct 20	44.55	-0.41	-0.9%	45.01	45.30	44.11	19,614
Mon, Oct 19	44.96	-0.35	-0.8%	45.00	46.12	44.93	14,091
Fri, Oct 16	45.31	+0.11	+0.2%	45.31	45.32	45.08	3,947
Thu, Oct 15	45.20	+0.24	+0.5%	45.24	45.64	44.85	12,413
Wed, Oct 14	44.96	-0.59	-1.3%	45.75	45.75	44.85	11,726
Tue, Oct 13	45.55	-0.68	-1.5%	46.00	46.08	45.50	16,433
Fri, Oct 9	46.23	+1.13	+2.5%	45.10	46.50	45.00	16,088
Thu, Oct 8	45.10	0.00	0.0%	45.30	45.31	44.63	17,342
Wed, Oct 7	45.10	+1.11	+2.5%	43.96	45.32	43.92	20,570
Tue, Oct 6	43.99	+1.21	+2.8%	43.10	44.44	42.85	24,410
Mon, Oct 5	42.78	+0.32	+0.8%	42.68	43.25	42.60	38,372
Fri, Oct 2	42.46	-0.10	-0.2%	42.56	43.00	42.02	17,848
Thu, Oct 1	42.56	-1.16	-2.7%	43.34	43.34	42.47	7,344
Wed, Sep 30	43.72	+0.20	+0.5%	43.69	43.76	43.34	9,843
Tue, Sep 29	43.52	+0.19	+0.4%	43.34	43.70	43.33	8,628
Mon, Sep 28	43.33	-0.01	0.0%	43.12	43.53	43.00	16,669
Fri, Sep 25	43.34	0.00	0.0%	42.90	43.96	42.68	20,392
Thu, Sep 24	43.34	+0.34	+0.8%	43.51	43.52	42.90	5,966
Wed, Sep 23	43.00	+0.06	+0.1%	43.34	43.51	42.96	10,296
Tue, Sep 22	42.94	-0.40	-0.9%	43.34	43.34	42.02	23,066
Mon, Sep 21	43.34	-0.13	-0.3%	43.48	43.48	42.90	12,182
Fri, Sep 18	43.47	-0.98	-2.2%	44.41	44.41	43.02	21,156
Thu, Sep 17	44.45	+0.40	+0.9%	44.05	44.45	43.50	10,414
Wed, Sep 16	44.05	+0.10	+0.2%	44.00	44.10	43.80	6,315
Tue, Sep 15	43.95	+0.17	+0.4%	43.22	43.99	43.22	8,568
Mon, Sep 14	43.78	+0.41	+0.9%	43.98	43.98	43.38	5,698
Fri, Sep 11	43.37	-0.13	-0.3%	43.75	44.00	43.26	12,078
Thu, Sep 10	43.50	-0.38	-0.9%	43.22	43.83	43.22	11,125
Wed, Sep 9	43.88	+0.06	+0.1%	43.82	43.90	43.00	20,639
Tue, Sep 8	43.82	+0.62	+1.4%	43.19	44.15	43.03	11,223
Fri, Sep 4	43.20	-0.10	-0.2%	43.34	43.34	42.95	8,860
Thu, Sep 3	43.30	-0.20	-0.5%	42.91	43.56	42.90	18,393
Wed, Sep 2	43.50	+0.50	+1.2%	43.00	43.78	42.71	23,115
Tue, Sep 1	43.00	-2.20	-4.9%	44.38	44.39	42.71	26,572
Mon, Aug 31	45.20	+0.79	+1.8%	44.62	45.28	44.50	16,130
Fri, Aug 28	44.41	+0.08	+0.2%	43.93	45.07	43.70	32,483
Thu, Aug 27	44.33	+0.33	+0.7%	44.25	45.30	43.78	31,861
Wed, Aug 26	44.00	+0.64	+1.5%	43.52	44.42	43.27	22,319
Tue, Aug 25	43.36	+0.61	+1.4%	42.25	43.54	42.25	20,657
Mon, Aug 24	42.75	+1.22	+2.9%	41.54	42.79	41.37	23,049
Fri, Aug 21	41.53	+1.41	+3.5%	40.12	41.53	40.12	38,603
Thu, Aug 20	40.12	+0.14	+0.4%	39.96	40.26	39.68	17,537
Wed, Aug 19	39.98	-0.12	-0.3%	40.10	40.14	39.60	29,783
Tue, Aug 18	40.10	+0.25	+0.6%	39.85	40.35	39.51	30,379
Mon, Aug 17	39.85	+0.05	+0.1%	39.99	39.99	39.48	22,611
Fri, Aug 14	39.80	-0.37	-0.9%	40.12	40.30	39.70	33,110
Thu, Aug 13	40.17	-0.01	0.0%	40.15	40.37	40.13	23,216
Wed, Aug 12	40.18	-0.14	-0.3%	40.35	40.52	40.17	22,635
Tue, Aug 11	40.32	-0.63	-1.5%	41.00	41.02	40.32	30,862
Mon, Aug 10	40.95	-0.42	-1.0%	41.39	41.41	40.95	41,778
Fri, Aug 7	41.37	-0.06	-0.1%	41.22	41.42	41.11	15,337
Thu, Aug 6	41.43	-0.15	-0.4%	41.88	41.96	41.20	25,045
Wed, Aug 5	41.58	-0.43	-1.0%	42.20	42.20	41.52	48,036
Tue, Aug 4	42.01	-0.89	-2.1%	42.68	43.08	41.80	54,269
Mon, Aug 3	42.90	-0.76	-1.7%	43.00	43.50	41.88	64,738
Fri, Jul 31	43.66	+0.29	+0.7%	43.37	43.66	42.96	25,642
Thu, Jul 30	43.37	+0.10	+0.2%	43.30	43.59	42.94	45,192
Wed, Jul 29	43.27	-0.68	-1.5%	43.95	43.95	43.00	56,164
Tue, Jul 28	43.95	-0.97	-2.2%	44.92	44.92	43.55	44,619
Mon, Jul 27	44.92	-0.38	-0.8%	45.30	45.60	44.83	22,683
Fri, Jul 24	45.30	-0.38	-0.8%	45.61	45.61	44.86	15,590
Thu, Jul 23	45.68	+2.06	+4.7%	43.69	45.70	43.45	45,610

Ticker: B3:XPIE11
Asset type: Fund
Exchange: B3
Currency: BRL

XP Infra Fund II Fundo de Investimento em Participacoes Infraestrutura on 6ix

What it is: Mutual fund